KBR Stock Price History, KBR Historical Prices

Add to My Stocks
$15.28 $0.24 (1.55%) KBR stock closing price Aug 16, 2017 (Closing)

The 10 year data of KBR stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with KBR price earnings ratio, and the price to sales ratio are available in this historical stock price data. The KBR stock price history chart shows that the stock price was at a high of 44.01 on 12 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1615.6115.7815.2515.281660306N/A0.48
2017-08-1516.0716.1115.5115.521502743N/A0.49
2017-08-1416.3016.3316.0116.031499978N/A0.51
2017-08-1115.6016.2815.6016.161565150N/A0.51
2017-08-1017.0217.0216.0616.072958215N/A0.51
2017-08-0917.2817.4117.0717.172103531N/A0.54
2017-08-0816.9917.5216.9917.362743978N/A0.55
2017-08-0716.6417.1116.6217.103071354N/A0.54
2017-08-0416.3716.9816.3516.703955903N/A0.53
2017-08-0316.1716.3616.0016.273219073N/A0.51
2017-08-0216.3516.5615.8316.075846231N/A0.51
2017-08-0114.9915.1514.7314.843543151N/A0.48
2017-07-3114.9815.0714.8514.921881060N/A0.49
2017-07-2814.7715.0714.7714.921330900N/A0.49
2017-07-2715.0715.1414.8314.853492005N/A0.49
2017-07-2615.1915.1914.8015.001729028N/A0.49
2017-07-2514.9915.6014.9515.233927405N/A0.50
2017-07-2415.3715.3714.8514.912530935N/A0.49
2017-07-2115.5615.6415.3715.401187061N/A0.50
2017-07-2015.6715.6815.4415.551186546N/A0.51
2017-07-1915.1515.6515.1015.631440049N/A0.51
2017-07-1815.3115.3114.9615.071439663N/A0.49
2017-07-1715.1615.4515.1015.401037889N/A0.50
2017-07-1415.2715.3615.1915.21831758N/A0.50
2017-07-1315.1615.2514.9815.241130456N/A0.50
2017-07-1215.3615.5615.1515.171403819N/A0.50
2017-07-1115.1415.3015.0115.161973324N/A0.50
2017-07-1015.1815.3815.0915.132553658N/A0.49
2017-07-0715.3115.3214.9215.281575752N/A0.50
2017-07-0615.3015.5415.2515.312290964N/A0.50
2017-07-0515.5115.5115.2415.381864112N/A0.50
2017-07-0315.2715.7015.2515.60594765N/A0.51
2017-06-3015.2015.4315.1615.222220047N/A0.50
2017-06-2915.3915.6114.9515.134664714N/A0.49
2017-06-2815.6015.8715.3715.392031806N/A0.50
2017-06-2715.4115.7415.2115.392347654N/A0.50
2017-06-2615.1015.4415.0115.382332265N/A0.50
2017-06-2314.8515.1314.7215.1114347350N/A0.49
2017-06-2214.5415.0214.5414.861329368N/A0.49
2017-06-2114.8014.8114.4414.502088853N/A0.47
2017-06-2014.7414.8314.6614.771777028N/A0.48
2017-06-1914.9415.0814.8014.911121320N/A0.49
2017-06-1614.7914.9214.7514.911953425N/A0.49
2017-06-1514.5915.0614.5014.811777754N/A0.48
2017-06-1414.9114.9414.5614.741187430N/A0.48
2017-06-1314.8515.1514.7814.922004917N/A0.49
2017-06-1215.1015.2114.8514.882145518N/A0.49
2017-06-0914.5615.1214.5615.062078090N/A0.49
2017-06-0814.4514.8314.4014.532993553N/A0.47
2017-06-0714.3614.5414.2014.443514445N/A0.47
2017-06-0614.2414.4014.0814.381410220N/A0.47
2017-06-0514.3314.4114.1014.381095768N/A0.47
2017-06-0214.3214.4714.2014.351289735N/A0.47
2017-06-0113.6514.3613.4914.321748633N/A0.47
2017-05-3113.8713.8713.3613.631235425N/A0.45
2017-05-3014.0014.0213.8313.872783324N/A0.45
2017-05-290.000.000.0014.030N/AN/A
2017-05-2614.1714.2313.8914.031258658N/A0.46
2017-05-2515.0215.0414.0914.203217006N/A0.46
2017-05-2414.9115.1514.8415.012400561N/A0.49
2017-05-2314.8314.9214.7214.911777827N/A0.49
2017-05-2214.8615.0114.7014.771805515N/A0.48
2017-05-1914.6114.9114.5614.751647035N/A0.48
2017-05-1814.3714.5314.0614.471441147N/A0.47
2017-05-1714.5014.7614.4014.491551932N/A0.47
2017-05-1614.8514.9714.7214.851476223N/A0.49
2017-05-1514.9515.2314.8314.861830455N/A0.49
2017-05-1215.3115.4614.7814.882756834N/A0.49
2017-05-1115.3015.4314.9015.382490635N/A0.50
2017-05-1015.0515.4414.9915.331977445N/A0.50
2017-05-0914.9415.1014.6515.041606924N/A0.49
2017-05-0814.9815.0414.8214.961358203N/A0.49
2017-05-0514.7815.0814.6614.962138962N/A0.49
2017-05-0414.9515.0714.6814.771874646N/A0.48
2017-05-0315.1115.2014.7914.931993835N/A0.49
2017-05-0214.9215.3714.9215.233137079N/A0.50
2017-05-0114.2315.1114.2314.835095466N/A0.48
2017-04-2815.6816.1414.0314.059715314N/A0.47
2017-04-2715.5015.5915.2615.481769243N/A0.52
2017-04-2615.3615.6515.2915.501867982N/A0.52
2017-04-2515.4315.5115.3015.371855159N/A0.51
2017-04-2415.3015.4015.1315.311768645N/A0.51
2017-04-2114.8615.0514.6614.991649588N/A0.50
2017-04-2014.8615.1314.7914.852344827N/A0.49
2017-04-1915.0815.1714.6814.721569794N/A0.48
2017-04-1814.7415.0314.6314.931669899N/A0.49
2017-04-1714.6914.8714.5214.86961527N/A0.49
2017-04-140.000.000.0014.620N/AN/A
2017-04-1314.7714.8914.6214.621707964N/A0.48
Get more Data

KBR Stock Chart

View KBR PE ratio, PS ratio stocks charts and compare with peers.
KBR Chart
Note: Compare KBR stock price history with the index and industry peers.

KBR Historical Prices: Past 5 years

Max Stock Price 36.29 Oct 22,2013
Min Stock Price 11.76 Feb 11,2016
Avg Stock Price 21.7

KBR Historical PE ratio: Past 5 years

Max PE Ratio 496.5 Nov 20,2014
Min PE Ratio 8.5 Aug 30,2012
Avg PE Ratio 61.78

KBR Historical PS ratio: Past 5 years

Max PS Ratio 0.69 Oct 21,2013
Min PS Ratio 0.31 Feb 11,2016
Avg PS Ratio 0.49

KBR Industry Peers

Company Price Change (%)
Foster Wheeler (FWLT)27.520.87 (3.06%)
Rotork Plc (RTOXY)12.610 (0%)
Fluor (FLR)38.440.21 (0.54%)
Aecom (ACM)31.520.3 (0.94%)
Jacobs Engineering (JEC)51.050.52 (1.01%)
Mcdermott (MDR)5.810.2 (3.33%)
Technip Sa (TKPPY)17.850 (0%)

KBR historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in KBR stock analysis. The price and volume changes on a daily basis is provided in the KBR stock price history. An abnormally high daily volume typically implies breaking news or earnings release. KBR saw a high of 15.78, and a low of 15.25 on last trading day. The company's P/S ratio was at a high of 0.81 on 07 Dec, 2007 according to our KBR stock market history data. .